Atlantic Union Bankshares Corporation
AUBNYSEFinancial Services● Active
$38.11
+$0.15(+0.40%)
Market Cap$5.5B
P/E Ratio—
52W High$42.18
52W Low$29.44
Atlantic Union Bankshares Corporation（AUB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aub · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.54
Nov 25, 2024
-14.4% from here
5-Year Low5Y
$22.85
Apr 11, 2025
+66.8% from low
IPO Priceadj.
$5.00
Oct 6, 1993
+662.2% since IPO
1 Year Ago
$31.30
Jun 9, 2025
+21.8% in 1Y
5 Years Ago
$40.46
Jun 8, 2021
-5.8% in 5Y
10 Years Ago
$26.98
Jun 8, 2016
+41.3% in 10Y
Historical Price Data · AUB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.06 | $38.43 | $37.83 | $38.14 | $38.14 | 226K | +0.20% |
| Jun 5, 2026 | $37.92 | $38.21 | $37.73 | $37.96 | $37.96 | 785K | +0.11% |
| Jun 4, 2026 | $36.95 | $37.90 | $36.87 | $37.76 | $37.76 | 1.6M | +2.19% |
| Jun 3, 2026 | $37.08 | $37.50 | $36.26 | $36.34 | $36.34 | 1.8M | -2.00% |
| Jun 2, 2026 | $36.61 | $37.74 | $36.61 | $37.65 | $37.65 | 789K | +2.84% |
| Jun 1, 2026 | $38.07 | $38.07 | $36.58 | $36.88 | $36.88 | 863K | -3.13% |
| May 29, 2026 | $37.57 | $37.96 | $37.55 | $37.62 | $37.62 | 934K | +0.13% |
| May 28, 2026 | $37.56 | $37.78 | $37.03 | $37.74 | $37.74 | 662K | +0.48% |
| May 27, 2026 | $38.30 | $38.50 | $37.57 | $37.64 | $37.64 | 791K | -1.72% |
| May 26, 2026 | $37.68 | $38.38 | $37.66 | $38.20 | $38.20 | 1.0M | +1.38% |
| May 22, 2026 | $37.50 | $37.65 | $37.25 | $37.56 | $37.56 | 948K | +0.16% |
| May 21, 2026 | $37.34 | $37.83 | $37.09 | $37.67 | $37.67 | 968K | +0.88% |
| May 20, 2026 | $36.76 | $37.87 | $36.41 | $37.68 | $37.68 | 998K | +2.50% |
| May 19, 2026 | $36.62 | $36.87 | $36.26 | $36.67 | $36.67 | 874K | +0.14% |
| May 18, 2026 | $36.53 | $37.05 | $36.46 | $36.79 | $36.79 | 870K | +0.71% |
| May 15, 2026 | $36.76 | $37.11 | $35.94 | $36.33 | $36.33 | 981K | -1.17% |
| May 14, 2026 | $36.92 | $37.17 | $36.75 | $36.84 | $36.84 | 953K | -0.22% |
| May 13, 2026 | $36.97 | $37.17 | $36.47 | $36.48 | $36.48 | 1.2M | -1.33% |
| May 12, 2026 | $37.06 | $37.27 | $36.15 | $37.04 | $37.04 | 1.1M | -0.05% |
| May 11, 2026 | $38.11 | $38.22 | $36.85 | $36.99 | $36.99 | 849K | -2.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AUB
Jan 1 → Dec 31 · 6 years2026+8.2%$35.23 → $38.13
+8.2%
2025-7.1%$37.98 → $35.30
-7.1%
2024+5.0%$36.09 → $37.88
+5.0%
2023+3.6%$35.27 → $36.54
+3.6%
2022-6.5%$37.57 → $35.14
-6.5%
2021-7.3%$40.21 → $37.29
-7.3%
Best Year2026 · +8.2%
Worst Year2021 · -7.3%
Positive Years3 / 6
Avg Annual Return-0.7%
6Y Total Return-5.2%
6Y CAGR~-0.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in AUB?
If you invested $1,000 in AUB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,413
Total Return+41.3%
CAGR~+3.5% / yr
Profit+$413
Based on Jun 8, 2016 · $26.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Atlantic Union Bankshares Corporation（AUB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AUB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AUB 历史股价FMP 日线复权 OHLCV